Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 20.16 20.98 19.10 19.81 6,203,406 -5.09(-20.44%)
Mar 30, 2009 24.59 25.13 24.05 24.90 336,304 -1.37(-5.22%)
Mar 26, 2009 25.87 26.35 25.17 26.27 549,148 +0.45(+1.74%)
Mar 25, 2009 26.09 26.56 24.73 25.82 540,769 +0.00(+0.00%)
Mar 24, 2009 26.20 26.87 25.80 25.82 459,509 -1.15(-4.26%)
Mar 23, 2009 25.79 26.97 25.64 26.97 799,874 +0.15(+0.56%)
Mar 20, 2009 25.18 26.95 24.35 26.82 2,085,178 +1.59(+6.30%)
Mar 19, 2009 25.78 25.86 24.64 25.23 412,524 -0.45(-1.75%)
Mar 18, 2009 25.36 26.00 25.06 25.68 356,626 +0.29(+1.14%)
Mar 17, 2009 24.96 25.39 24.36 25.39 419,495 +0.49(+1.97%)
Mar 16, 2009 25.93 26.54 24.73 24.90 613,044 -0.94(-3.64%)
Mar 13, 2009 26.20 26.91 25.00 25.84 505,521 -0.16(-0.62%)
Mar 12, 2009 24.87 26.35 24.75 26.00 508,001 +1.15(+4.63%)
Mar 11, 2009 24.87 25.20 24.56 24.85 487,296 +0.19(+0.77%)
Mar 10, 2009 23.44 24.94 22.89 24.66 673,802 +1.65(+7.17%)
Mar 09, 2009 22.98 23.49 22.51 23.01 651,535 -0.43(-1.83%)
Mar 06, 2009 21.29 23.68 21.08 23.44 1,376,581 +2.30(+10.88%)
Mar 05, 2009 21.33 21.68 20.93 21.14 415,806 -0.58(-2.67%)
Mar 04, 2009 21.29 22.05 20.80 21.72 428,310 +1.13(+5.49%)
Mar 02, 2009 21.53 21.99 20.34 20.59 556,601 -1.41(-6.41%)
Feb 27, 2009 23.38 23.68 21.96 22.00 999,791 -1.82(-7.64%)
Feb 26, 2009 24.15 24.39 23.45 23.82 1,133,022 -0.37(-1.53%)
Feb 25, 2009 25.39 25.70 23.31 24.19 1,353,439 -1.42(-5.54%)
Feb 24, 2009 21.21 29.27 21.06 25.61 7,825,086 +4.15(+19.34%)
Feb 23, 2009 21.85 21.96 21.14 21.46 352,369 -0.16(-0.74%)
Feb 20, 2009 22.18 22.42 21.27 21.62 332,559 -0.95(-4.21%)
Feb 19, 2009 23.04 23.08 22.32 22.57 165,908 -0.29(-1.27%)
Feb 18, 2009 23.67 23.95 22.45 22.86 368,003 -0.67(-2.85%)
Feb 17, 2009 23.71 24.33 23.50 23.53 363,065 -1.08(-4.39%)
Feb 13, 2009 24.64 24.88 24.19 24.61 185,945 -0.03(-0.12%)
Feb 12, 2009 23.99 24.76 23.73 24.64 185,734 +0.41(+1.69%)
Feb 11, 2009 23.54 24.50 23.48 24.23 248,045 +0.74(+3.15%)
Feb 10, 2009 24.15 24.70 23.19 23.49 401,084 -0.72(-2.97%)
Feb 09, 2009 24.45 25.08 23.69 24.21 361,246 -0.40(-1.63%)
Feb 06, 2009 23.98 24.63 23.67 24.61 215,167 +0.62(+2.58%)
Feb 05, 2009 23.36 24.68 23.33 23.99 245,153 +0.50(+2.13%)
Feb 04, 2009 23.77 24.50 23.27 23.49 309,927 -0.26(-1.09%)
Feb 03, 2009 23.74 24.10 23.28 23.75 429,360 +0.11(+0.47%)
Feb 02, 2009 24.17 24.17 23.17 23.64 429,810 -0.89(-3.63%)
Jan 30, 2009 24.84 25.12 24.01 24.53 162,121 -0.02(-0.08%)
Jan 29, 2009 24.98 25.36 24.47 24.55 127,353 -0.68(-2.70%)
Jan 28, 2009 25.50 25.66 24.98 25.23 250,479 +0.11(+0.44%)
Jan 27, 2009 25.09 25.75 24.64 25.12 219,590 +0.04(+0.16%)
Jan 26, 2009 24.64 25.75 24.41 25.08 165,386 +0.40(+1.62%)
Jan 23, 2009 23.47 24.97 23.47 24.68 397,277 +0.37(+1.52%)
Jan 22, 2009 23.21 24.51 23.21 24.31 539,170 +0.62(+2.62%)
Jan 21, 2009 22.50 23.93 22.16 23.69 469,496 +1.57(+7.10%)
Jan 20, 2009 23.36 23.84 22.11 22.12 395,177 -1.46(-6.19%)
Jan 16, 2009 24.28 24.51 22.93 23.58 550,491 -0.55(-2.28%)
Jan 15, 2009 24.48 24.96 22.98 24.13 704,742 -0.34(-1.39%)
Jan 14, 2009 22.56 25.36 22.05 24.47 1,263,094 +1.56(+6.81%)
Jan 13, 2009 21.63 23.16 21.50 22.91 253,611 +1.20(+5.53%)
Jan 12, 2009 22.82 23.00 21.40 21.71 358,947 -1.21(-5.28%)
Jan 09, 2009 21.99 23.03 21.07 22.92 532,517 +1.00(+4.56%)
Jan 08, 2009 21.92 22.50 21.43 21.92 394,575 -0.29(-1.31%)
Jan 07, 2009 21.49 22.39 21.41 22.21 369,263 +0.31(+1.42%)
Jan 06, 2009 21.36 22.45 21.36 21.90 406,792 +0.81(+3.84%)
Jan 05, 2009 20.53 21.15 20.20 21.09 360,755 +0.65(+3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.